31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 183100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 5346 |
| 3 | 20241128 | 183000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20241128 | 182900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20241128 | 182800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20241128 | 182700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20241128 | 182600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20241128 | 182500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20241128 | 182400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20241128 | 182300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20241128 | 182200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20241128 | 182100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20241128 | 182000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20241128 | 181900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20241128 | 181800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20241128 | 181700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20241128 | 181600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20241128 | 181500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20241128 | 181400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20241128 | 181300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20241128 | 181200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20241128 | 181100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20241128 | 181000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20241128 | 180900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20241128 | 180800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20241128 | 180700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20241128 | 180600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20241128 | 180500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20241128 | 180400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20241128 | 180300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20241128 | 180200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20241128 | 180100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 5346 |
| 33 | 20241128 | 180000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20241128 | 175900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20241128 | 175800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20241128 | 175700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20241128 | 175600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20241128 | 175500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20241128 | 175400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20241128 | 175300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20241128 | 175200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20241128 | 175100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20241128 | 175000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20241128 | 174900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20241128 | 174800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20241128 | 174700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20241128 | 174600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20241128 | 174500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20241128 | 174400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20241128 | 174300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20241128 | 174200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20241128 | 174100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20241128 | 174000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20241128 | 173900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20241128 | 173800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20241128 | 173700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20241128 | 173600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20241128 | 173500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20241128 | 173400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20241128 | 173300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20241128 | 173200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20241128 | 173100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 5346 |
| 63 | 20241128 | 173000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20241128 | 172900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20241128 | 172800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20241128 | 172700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20241128 | 172600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20241128 | 172500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20241128 | 172400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20241128 | 172300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20241128 | 172200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20241128 | 172100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20241128 | 172000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20241128 | 171900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20241128 | 171800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20241128 | 171700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20241128 | 171600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20241128 | 171500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20241128 | 171400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20241128 | 171300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20241128 | 171200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20241128 | 171100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20241128 | 171000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20241128 | 170900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20241128 | 170800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20241128 | 170700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20241128 | 170600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20241128 | 170500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20241128 | 170400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20241128 | 170300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20241128 | 170200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20241128 | 170100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 5346 |
| 93 | 20241128 | 170000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20241128 | 165900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20241128 | 165800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20241128 | 165700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20241128 | 165600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20241128 | 165500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20241128 | 165400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20241128 | 165300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20241128 | 165200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20241128 | 165100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20241128 | 165000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20241128 | 164900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20241128 | 164800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20241128 | 164700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20241128 | 164600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20241128 | 164500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20241128 | 164400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20241128 | 164300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20241128 | 164200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20241128 | 164100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20241128 | 164000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20241128 | 163900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20241128 | 163800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20241128 | 163700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20241128 | 163600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20241128 | 163500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20241128 | 163400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20241128 | 163300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20241128 | 163200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20241128 | 163100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 5346 |
| 123 | 20241128 | 163000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20241128 | 162900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20241128 | 162800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20241128 | 162700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20241128 | 162600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20241128 | 162500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20241128 | 162400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20241128 | 162300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20241128 | 162200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20241128 | 162100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20241128 | 162000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20241128 | 161900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20241128 | 161800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20241128 | 161700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20241128 | 161600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20241128 | 161500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20241128 | 161400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20241128 | 161300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20241128 | 161200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20241128 | 161100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20241128 | 161000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20241128 | 160900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20241128 | 160800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20241128 | 160700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20241128 | 160600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20241128 | 160500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20241128 | 160400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20241128 | 160300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20241128 | 160200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20241128 | 160100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 5346 |
| 153 | 20241128 | 160000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20241128 | 155900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20241128 | 155800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20241128 | 155700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20241128 | 155600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20241128 | 155500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20241128 | 155400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20241128 | 155300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20241128 | 155200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20241128 | 155100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20241128 | 155000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20241128 | 154900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20241128 | 154800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20241128 | 154700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20241128 | 154600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20241128 | 154500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20241128 | 154400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20241128 | 154300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20241128 | 154200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20241128 | 154100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20241128 | 154000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20241128 | 153900 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20241128 | 153800 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20241128 | 153700 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20241128 | 153600 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20241128 | 153500 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20241128 | 153400 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20241128 | 153300 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20241128 | 153200 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20241128 | 153100 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 5346 |
| 183 | 20241128 | 153000 | 12193606150 | 44900 | 44900 | 44900 | 44900 | 5346 |
| 184 | 20241128 | 152900 | 11953570750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20241128 | 152800 | 11953570750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20241128 | 152700 | 11953570750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20241128 | 152600 | 11953570750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20241128 | 152500 | 11953570750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20241128 | 152400 | 11953570750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20241128 | 152300 | 11953570750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20241128 | 152200 | 11953570750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20241128 | 152100 | 11953570750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20241128 | 152000 | 11953570750 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20241128 | 151900 | 11953570750 | 45000 | 44900 | 45000 | 44850 | 788 |
| 195 | 20241128 | 151800 | 11918159450 | 44900 | 44800 | 44900 | 44800 | 643 |
| 196 | 20241128 | 151700 | 11889331200 | 44800 | 44850 | 44850 | 44800 | 106 |
| 197 | 20241128 | 151600 | 11884578700 | 44850 | 44800 | 44850 | 44800 | 292 |
| 198 | 20241128 | 151500 | 11871483500 | 44800 | 44900 | 44900 | 44800 | 440 |
| 199 | 20241128 | 151400 | 11851750800 | 44850 | 44850 | 44900 | 44850 | 223 |
| 200 | 20241128 | 151300 | 11841749200 | 44800 | 44800 | 44850 | 44800 | 224 |
| 201 | 20241128 | 151200 | 11831708850 | 44800 | 44850 | 44850 | 44800 | 65 |
| 202 | 20241128 | 151100 | 11828794100 | 44850 | 44800 | 44850 | 44800 | 544 |
| 203 | 20241128 | 151000 | 11804421800 | 44900 | 44800 | 44900 | 44800 | 418 |
| 204 | 20241128 | 150900 | 11785684400 | 44800 | 44850 | 44850 | 44800 | 382 |
| 205 | 20241128 | 150800 | 11768569850 | 44800 | 44950 | 44950 | 44800 | 853 |
| 206 | 20241128 | 150700 | 11730329750 | 44900 | 44900 | 44900 | 44900 | 372 |
| 207 | 20241128 | 150600 | 11713626950 | 44900 | 45000 | 45000 | 44900 | 540 |
| 208 | 20241128 | 150500 | 11689358300 | 45000 | 44900 | 45000 | 44900 | 14 |
| 209 | 20241128 | 150400 | 11688728600 | 44900 | 44950 | 44950 | 44900 | 366 |
| 210 | 20241128 | 150300 | 11672287100 | 44950 | 44900 | 44950 | 44900 | 526 |
| 211 | 20241128 | 150200 | 11648663600 | 44900 | 44850 | 44900 | 44800 | 83 |
| 212 | 20241128 | 150100 | 11644941300 | 44800 | 44900 | 44900 | 44800 | 628 |
| 213 | 20241128 | 150000 | 11616775050 | 44850 | 44850 | 44900 | 44800 | 230 |
| 214 | 20241128 | 145900 | 11606453100 | 44850 | 44900 | 44900 | 44850 | 547 |
| 215 | 20241128 | 145800 | 11581909500 | 44900 | 44900 | 44900 | 44800 | 68 |
| 216 | 20241128 | 145700 | 11578857550 | 44900 | 44950 | 44950 | 44800 | 77 |
| 217 | 20241128 | 145600 | 11575403300 | 44850 | 44900 | 44950 | 44800 | 224 |
| 218 | 20241128 | 145500 | 11565345450 | 44900 | 44850 | 44900 | 44800 | 604 |
| 219 | 20241128 | 145400 | 11538259550 | 44900 | 44900 | 44950 | 44850 | 810 |
| 220 | 20241128 | 145300 | 11501864100 | 44900 | 44850 | 44900 | 44850 | 189 |
| 221 | 20241128 | 145200 | 11493382500 | 44850 | 44800 | 44850 | 44750 | 143 |
| 222 | 20241128 | 145100 | 11486974250 | 44750 | 44750 | 44750 | 44750 | 239 |
| 223 | 20241128 | 145000 | 11476279000 | 44700 | 44750 | 44750 | 44700 | 207 |
| 224 | 20241128 | 144900 | 11467016500 | 44750 | 44750 | 44750 | 44750 | 79 |
| 225 | 20241128 | 144800 | 11463481250 | 44750 | 44750 | 44750 | 44750 | 5 |
| 226 | 20241128 | 144700 | 11463257500 | 44700 | 44700 | 44700 | 44700 | 269 |
| 227 | 20241128 | 144600 | 11451233200 | 44700 | 44700 | 44700 | 44700 | 75 |
| 228 | 20241128 | 144500 | 11447880700 | 44750 | 44700 | 44750 | 44700 | 267 |
| 229 | 20241128 | 144400 | 11435943750 | 44700 | 44700 | 44700 | 44700 | 21 |
| 230 | 20241128 | 144300 | 11435005050 | 44700 | 44800 | 44800 | 44700 | 146 |
| 231 | 20241128 | 144200 | 11428477300 | 44800 | 44750 | 44800 | 44750 | 841 |
| 232 | 20241128 | 144100 | 11390842500 | 44800 | 44800 | 44850 | 44750 | 300 |
| 233 | 20241128 | 144000 | 11377406800 | 44800 | 44750 | 44800 | 44750 | 51 |
| 234 | 20241128 | 143900 | 11375122250 | 44800 | 44800 | 44800 | 44750 | 121 |
| 235 | 20241128 | 143800 | 11369704550 | 44800 | 44850 | 44900 | 44800 | 793 |
| 236 | 20241128 | 143700 | 11334173350 | 44850 | 44850 | 44900 | 44800 | 210 |
| 237 | 20241128 | 143600 | 11324763100 | 44900 | 44850 | 44900 | 44800 | 148 |
| 238 | 20241128 | 143500 | 11318131550 | 44850 | 44900 | 44900 | 44800 | 594 |
| 239 | 20241128 | 143400 | 11291490500 | 44900 | 44900 | 44900 | 44850 | 430 |
| 240 | 20241128 | 143300 | 11272191000 | 44850 | 44900 | 44900 | 44850 | 223 |
| 241 | 20241128 | 143200 | 11262187550 | 44850 | 45000 | 45000 | 44850 | 307 |
| 242 | 20241128 | 143100 | 11248399300 | 44950 | 44950 | 45100 | 44950 | 422 |
| 243 | 20241128 | 143000 | 11229423850 | 45050 | 44950 | 45100 | 44950 | 420 |
| 244 | 20241128 | 142900 | 11210514200 | 45100 | 45000 | 45100 | 44950 | 492 |
| 245 | 20241128 | 142800 | 11188359900 | 44950 | 44650 | 44950 | 44650 | 6251 |
| 246 | 20241128 | 142700 | 10908634500 | 44700 | 44750 | 44750 | 44700 | 843 |
| 247 | 20241128 | 142600 | 10870951300 | 44750 | 44750 | 44750 | 44700 | 256 |
| 248 | 20241128 | 142500 | 10859500950 | 44700 | 44700 | 44750 | 44700 | 115 |
| 249 | 20241128 | 142400 | 10854357100 | 44700 | 44750 | 44750 | 44700 | 241 |
| 250 | 20241128 | 142300 | 10843581450 | 44700 | 44750 | 44750 | 44700 | 669 |
| 251 | 20241128 | 142200 | 10813669850 | 44750 | 44700 | 44750 | 44700 | 246 |
| 252 | 20241128 | 142100 | 10802669850 | 44700 | 44700 | 44700 | 44700 | 45 |
| 253 | 20241128 | 142000 | 10800658350 | 44700 | 44600 | 44700 | 44600 | 135 |
| 254 | 20241128 | 141900 | 10794628950 | 44650 | 44600 | 44650 | 44600 | 76 |
| 255 | 20241128 | 141800 | 10791238150 | 44650 | 44600 | 44650 | 44550 | 725 |
| 256 | 20241128 | 141700 | 10758899450 | 44600 | 44650 | 44650 | 44600 | 237 |
| 257 | 20241128 | 141600 | 10748327800 | 44700 | 44650 | 44700 | 44650 | 108 |
| 258 | 20241128 | 141500 | 10743505550 | 44650 | 44650 | 44650 | 44650 | 67 |
| 259 | 20241128 | 141400 | 10740514000 | 44650 | 44650 | 44650 | 44600 | 97 |
| 260 | 20241128 | 141300 | 10736186100 | 44650 | 44650 | 44700 | 44650 | 166 |
| 261 | 20241128 | 141200 | 10728774150 | 44650 | 44650 | 44650 | 44650 | 106 |
| 262 | 20241128 | 141100 | 10724041250 | 44600 | 44650 | 44650 | 44600 | 39 |
| 263 | 20241128 | 141000 | 10722300500 | 44650 | 44600 | 44700 | 44600 | 118 |
| 264 | 20241128 | 140900 | 10717032450 | 44650 | 44600 | 44650 | 44600 | 128 |
| 265 | 20241128 | 140800 | 10711319350 | 44600 | 44650 | 44650 | 44600 | 43 |
| 266 | 20241128 | 140700 | 10709400050 | 44600 | 44650 | 44650 | 44600 | 398 |
| 267 | 20241128 | 140600 | 10691642250 | 44650 | 44700 | 44700 | 44650 | 141 |
| 268 | 20241128 | 140500 | 10685346250 | 44700 | 44700 | 44700 | 44700 | 30 |
| 269 | 20241128 | 140400 | 10684005250 | 44700 | 44650 | 44700 | 44650 | 621 |
| 270 | 20241128 | 140300 | 10656247650 | 44650 | 44650 | 44650 | 44650 | 229 |
| 271 | 20241128 | 140200 | 10646022800 | 44650 | 44750 | 44750 | 44650 | 830 |
| 272 | 20241128 | 140100 | 10608961500 | 44750 | 44650 | 44750 | 44650 | 187 |
| 273 | 20241128 | 140000 | 10600602500 | 44700 | 44700 | 44700 | 44650 | 40 |
| 274 | 20241128 | 135900 | 10598814950 | 44650 | 44650 | 44650 | 44650 | 0 |
| 275 | 20241128 | 135800 | 10598814950 | 44650 | 44750 | 44750 | 44650 | 48 |
| 276 | 20241128 | 135700 | 10596669350 | 44650 | 44750 | 44750 | 44650 | 17 |
| 277 | 20241128 | 135600 | 10595909400 | 44750 | 44750 | 44750 | 44750 | 32 |
| 278 | 20241128 | 135500 | 10594477400 | 44650 | 44700 | 44700 | 44650 | 28 |
| 279 | 20241128 | 135400 | 10593226300 | 44700 | 44700 | 44750 | 44650 | 123 |
| 280 | 20241128 | 135300 | 10587726750 | 44700 | 44700 | 44700 | 44700 | 6 |
| 281 | 20241128 | 135200 | 10587458550 | 44750 | 44750 | 44750 | 44650 | 39 |
| 282 | 20241128 | 135100 | 10585715500 | 44700 | 44700 | 44750 | 44600 | 1622 |
| 283 | 20241128 | 135000 | 10513231950 | 44700 | 44750 | 44750 | 44700 | 112 |
| 284 | 20241128 | 134900 | 10508220450 | 44750 | 44750 | 44750 | 44600 | 509 |
| 285 | 20241128 | 134800 | 10485496250 | 44750 | 44700 | 44750 | 44700 | 60 |
| 286 | 20241128 | 134700 | 10482813400 | 44600 | 44650 | 44700 | 44600 | 221 |
| 287 | 20241128 | 134600 | 10472948850 | 44650 | 44650 | 44650 | 44650 | 229 |
| 288 | 20241128 | 134500 | 10462724000 | 44650 | 44650 | 44650 | 44650 | 17 |
| 289 | 20241128 | 134400 | 10461964950 | 44650 | 44650 | 44650 | 44650 | 40 |
| 290 | 20241128 | 134300 | 10460178950 | 44650 | 44700 | 44750 | 44650 | 450 |
| 291 | 20241128 | 134200 | 10440076400 | 44700 | 44700 | 44700 | 44700 | 443 |
| 292 | 20241128 | 134100 | 10420274300 | 44700 | 44650 | 44700 | 44650 | 108 |
| 293 | 20241128 | 134000 | 10415447700 | 44700 | 44700 | 44700 | 44650 | 118 |
| 294 | 20241128 | 133900 | 10410173200 | 44700 | 44750 | 44750 | 44700 | 368 |
| 295 | 20241128 | 133800 | 10393719200 | 44700 | 44700 | 44700 | 44700 | 177 |
| 296 | 20241128 | 133700 | 10385807300 | 44700 | 44650 | 44700 | 44650 | 183 |
| 297 | 20241128 | 133600 | 10377630750 | 44650 | 44650 | 44650 | 44650 | 71 |
| 298 | 20241128 | 133500 | 10374460600 | 44600 | 44600 | 44650 | 44600 | 262 |
| 299 | 20241128 | 133400 | 10362775350 | 44650 | 44650 | 44650 | 44600 | 543 |
| 300 | 20241128 | 133300 | 10338555850 | 44650 | 44650 | 44650 | 44600 | 75 |
| 301 | 20241128 | 133200 | 10335209250 | 44650 | 44700 | 44700 | 44650 | 409 |
| 302 | 20241128 | 133100 | 10316947050 | 44750 | 44700 | 44750 | 44700 | 175 |
| 303 | 20241128 | 133000 | 10309122000 | 44700 | 44650 | 44700 | 44650 | 104 |
| 304 | 20241128 | 132900 | 10304476300 | 44650 | 44650 | 44650 | 44650 | 10 |
| 305 | 20241128 | 132800 | 10304029800 | 44650 | 44700 | 44700 | 44650 | 80 |
| 306 | 20241128 | 132700 | 10300456850 | 44700 | 44700 | 44700 | 44600 | 54 |
| 307 | 20241128 | 132600 | 10298043150 | 44700 | 44750 | 44750 | 44600 | 150 |
| 308 | 20241128 | 132500 | 10291340050 | 44750 | 44750 | 44750 | 44650 | 897 |
| 309 | 20241128 | 132400 | 10251257100 | 44700 | 44700 | 44750 | 44700 | 305 |
| 310 | 20241128 | 132300 | 10237623350 | 44700 | 44700 | 44750 | 44650 | 207 |
| 311 | 20241128 | 132200 | 10228367200 | 44700 | 44650 | 44750 | 44650 | 556 |
| 312 | 20241128 | 132100 | 10203492000 | 44700 | 44650 | 44700 | 44650 | 121 |
| 313 | 20241128 | 132000 | 10198083650 | 44650 | 44600 | 44650 | 44550 | 113 |
| 314 | 20241128 | 131900 | 10193043600 | 44550 | 44600 | 44600 | 44550 | 135 |
| 315 | 20241128 | 131800 | 10187026750 | 44550 | 44550 | 44550 | 44550 | 23 |
| 316 | 20241128 | 131700 | 10186002100 | 44550 | 44550 | 44550 | 44550 | 228 |
| 317 | 20241128 | 131600 | 10175844700 | 44500 | 44500 | 44500 | 44500 | 124 |
| 318 | 20241128 | 131500 | 10170326700 | 44500 | 44500 | 44500 | 44450 | 336 |
| 319 | 20241128 | 131400 | 10155379700 | 44500 | 44500 | 44500 | 44450 | 172 |
| 320 | 20241128 | 131300 | 10147731950 | 44500 | 44400 | 44500 | 44400 | 1213 |
| 321 | 20241128 | 131200 | 10093858550 | 44450 | 44550 | 44550 | 44450 | 782 |
| 322 | 20241128 | 131100 | 10059094550 | 44550 | 44550 | 44550 | 44450 | 36 |
| 323 | 20241128 | 131000 | 10057490950 | 44450 | 44500 | 44500 | 44450 | 204 |
| 324 | 20241128 | 130900 | 10048417800 | 44450 | 44450 | 44500 | 44450 | 229 |
| 325 | 20241128 | 130800 | 10038234800 | 44500 | 44450 | 44500 | 44450 | 231 |
| 326 | 20241128 | 130700 | 10027965650 | 44450 | 44500 | 44500 | 44450 | 495 |
| 327 | 20241128 | 130600 | 10005962050 | 44500 | 44500 | 44550 | 44500 | 680 |
| 328 | 20241128 | 130500 | 9975701200 | 44550 | 44500 | 44550 | 44500 | 132 |
| 329 | 20241128 | 130400 | 9969825100 | 44600 | 44550 | 44600 | 44500 | 76 |
| 330 | 20241128 | 130300 | 9966438850 | 44550 | 44600 | 44600 | 44550 | 143 |
| 331 | 20241128 | 130200 | 9960068150 | 44600 | 44600 | 44600 | 44600 | 40 |
| 332 | 20241128 | 130100 | 9958284150 | 44500 | 44600 | 44600 | 44500 | 131 |
| 333 | 20241128 | 130000 | 9952452750 | 44500 | 44600 | 44650 | 44500 | 223 |
| 334 | 20241128 | 125900 | 9942515000 | 44650 | 44500 | 44650 | 44500 | 50 |
| 335 | 20241128 | 125800 | 9940287350 | 44550 | 44500 | 44550 | 44500 | 254 |
| 336 | 20241128 | 125700 | 9928978650 | 44550 | 44550 | 44550 | 44550 | 463 |
| 337 | 20241128 | 125600 | 9908352000 | 44550 | 44600 | 44600 | 44550 | 347 |
| 338 | 20241128 | 125500 | 9892876150 | 44650 | 44700 | 44700 | 44600 | 316 |
| 339 | 20241128 | 125400 | 9878779050 | 44700 | 44700 | 44700 | 44650 | 184 |
| 340 | 20241128 | 125300 | 9870558200 | 44700 | 44600 | 44700 | 44600 | 312 |
| 341 | 20241128 | 125200 | 9856626550 | 44650 | 44600 | 44650 | 44600 | 159 |
| 342 | 20241128 | 125100 | 9849529250 | 44650 | 44650 | 44650 | 44650 | 50 |
| 343 | 20241128 | 125000 | 9847296750 | 44650 | 44650 | 44650 | 44650 | 505 |
| 344 | 20241128 | 124900 | 9824748500 | 44550 | 44550 | 44550 | 44550 | 186 |
| 345 | 20241128 | 124800 | 9816462200 | 44550 | 44550 | 44650 | 44500 | 799 |
| 346 | 20241128 | 124700 | 9780871350 | 44550 | 44550 | 44600 | 44550 | 5 |
| 347 | 20241128 | 124600 | 9780648450 | 44550 | 44550 | 44550 | 44550 | 1147 |
| 348 | 20241128 | 124500 | 9729549600 | 44600 | 44550 | 44600 | 44550 | 138 |
| 349 | 20241128 | 124400 | 9723398850 | 44550 | 44650 | 44650 | 44550 | 139 |
| 350 | 20241128 | 124300 | 9717200100 | 44650 | 44650 | 44650 | 44550 | 268 |
| 351 | 20241128 | 124200 | 9705247200 | 44650 | 44550 | 44650 | 44550 | 54 |
| 352 | 20241128 | 124100 | 9702837650 | 44600 | 44600 | 44600 | 44550 | 568 |
| 353 | 20241128 | 124000 | 9677515900 | 44650 | 44600 | 44650 | 44550 | 269 |
| 354 | 20241128 | 123900 | 9665522650 | 44600 | 44700 | 44700 | 44600 | 260 |
| 355 | 20241128 | 123800 | 9653912650 | 44650 | 44600 | 44650 | 44550 | 94 |
| 356 | 20241128 | 123700 | 9649720250 | 44600 | 44700 | 44700 | 44600 | 146 |
| 357 | 20241128 | 123600 | 9643206950 | 44550 | 44700 | 44700 | 44550 | 403 |
| 358 | 20241128 | 123500 | 9625226950 | 44650 | 44700 | 44700 | 44650 | 137 |
| 359 | 20241128 | 123400 | 9619103600 | 44700 | 44600 | 44700 | 44600 | 10 |
| 360 | 20241128 | 123300 | 9618656700 | 44550 | 44700 | 44700 | 44550 | 1327 |
| 361 | 20241128 | 123200 | 9559471700 | 44750 | 44750 | 44750 | 44700 | 160 |
| 362 | 20241128 | 123100 | 9552316400 | 44750 | 44700 | 44750 | 44700 | 151 |
| 363 | 20241128 | 123000 | 9545560250 | 44700 | 44700 | 44750 | 44700 | 30 |
| 364 | 20241128 | 122900 | 9544218850 | 44750 | 44750 | 44750 | 44650 | 103 |
| 365 | 20241128 | 122800 | 9539610800 | 44750 | 44700 | 44750 | 44700 | 527 |
| 366 | 20241128 | 122700 | 9516032450 | 44700 | 44600 | 44700 | 44600 | 109 |
| 367 | 20241128 | 122600 | 9511170850 | 44600 | 44650 | 44700 | 44600 | 138 |
| 368 | 20241128 | 122500 | 9505011850 | 44700 | 44700 | 44700 | 44700 | 29 |
| 369 | 20241128 | 122400 | 9503715550 | 44700 | 44600 | 44700 | 44600 | 94 |
| 370 | 20241128 | 122300 | 9499519350 | 44600 | 44600 | 44650 | 44600 | 363 |
| 371 | 20241128 | 122200 | 9483325850 | 44600 | 44700 | 44750 | 44600 | 91 |
| 372 | 20241128 | 122100 | 9479259850 | 44700 | 44750 | 44750 | 44700 | 226 |
| 373 | 20241128 | 122000 | 9469157500 | 44750 | 44550 | 44750 | 44550 | 192 |
| 374 | 20241128 | 121900 | 9460581000 | 44550 | 44600 | 44700 | 44550 | 746 |
| 375 | 20241128 | 121800 | 9427316950 | 44700 | 44700 | 44700 | 44600 | 61 |
| 376 | 20241128 | 121700 | 9424592250 | 44750 | 44700 | 44750 | 44700 | 103 |
| 377 | 20241128 | 121600 | 9419983900 | 44550 | 44550 | 44700 | 44550 | 159 |
| 378 | 20241128 | 121500 | 9412900000 | 44750 | 44650 | 44750 | 44500 | 3198 |
| 379 | 20241128 | 121400 | 9270408500 | 44700 | 44700 | 44750 | 44650 | 529 |
| 380 | 20241128 | 121300 | 9246787500 | 44700 | 44650 | 44700 | 44650 | 121 |
| 381 | 20241128 | 121200 | 9241380200 | 44750 | 44650 | 44750 | 44600 | 654 |
| 382 | 20241128 | 121100 | 9212190250 | 44800 | 44750 | 44800 | 44650 | 536 |
| 383 | 20241128 | 121000 | 9188249150 | 44750 | 44700 | 44750 | 44700 | 82 |
| 384 | 20241128 | 120900 | 9184583300 | 44700 | 44800 | 44800 | 44650 | 295 |
| 385 | 20241128 | 120800 | 9171398900 | 44800 | 44650 | 44800 | 44650 | 781 |
| 386 | 20241128 | 120700 | 9136417650 | 44650 | 44850 | 44850 | 44650 | 1301 |
| 387 | 20241128 | 120600 | 9078200200 | 44850 | 44900 | 44900 | 44800 | 949 |
| 388 | 20241128 | 120500 | 9035649650 | 44950 | 44900 | 44950 | 44850 | 1573 |
| 389 | 20241128 | 120400 | 8965085500 | 44900 | 45050 | 45050 | 44900 | 2477 |
| 390 | 20241128 | 120300 | 8853806900 | 45050 | 45150 | 45150 | 45000 | 391 |
| 391 | 20241128 | 120200 | 8836210650 | 45150 | 45050 | 45150 | 44950 | 1808 |
| 392 | 20241128 | 120100 | 8754852450 | 45050 | 45200 | 45200 | 45050 | 101 |
| 393 | 20241128 | 120000 | 8750301500 | 45100 | 45150 | 45150 | 45050 | 1077 |
| 394 | 20241128 | 115900 | 8701715750 | 45250 | 45200 | 45250 | 45200 | 113 |
| 395 | 20241128 | 115800 | 8696605800 | 45250 | 45250 | 45250 | 45200 | 131 |
| 396 | 20241128 | 115700 | 8690678100 | 45250 | 45250 | 45250 | 45200 | 23 |
| 397 | 20241128 | 115600 | 8689638200 | 45250 | 45200 | 45250 | 45200 | 98 |
| 398 | 20241128 | 115500 | 8685203850 | 45200 | 45250 | 45250 | 45200 | 557 |
| 399 | 20241128 | 115400 | 8660024250 | 45300 | 45300 | 45300 | 45250 | 207 |
| 400 | 20241128 | 115300 | 8650651100 | 45250 | 45150 | 45250 | 45150 | 985 |
| 401 | 20241128 | 115200 | 8606128100 | 45200 | 45150 | 45200 | 45100 | 187 |
| 402 | 20241128 | 115100 | 8597682700 | 45150 | 45100 | 45150 | 45100 | 225 |
| 403 | 20241128 | 115000 | 8587533850 | 45100 | 45050 | 45100 | 45000 | 156 |
| 404 | 20241128 | 114900 | 8580505900 | 45050 | 45250 | 45250 | 45000 | 4068 |
| 405 | 20241128 | 114800 | 8397147950 | 45200 | 45300 | 45300 | 45200 | 414 |
| 406 | 20241128 | 114700 | 8378420500 | 45300 | 45250 | 45300 | 45200 | 162 |
| 407 | 20241128 | 114600 | 8371090600 | 45250 | 45250 | 45300 | 45200 | 158 |
| 408 | 20241128 | 114500 | 8363939400 | 45250 | 45250 | 45300 | 45200 | 646 |
| 409 | 20241128 | 114400 | 8334721400 | 45300 | 45400 | 45450 | 45300 | 684 |
| 410 | 20241128 | 114300 | 8303716000 | 45450 | 45400 | 45450 | 45400 | 117 |
| 411 | 20241128 | 114200 | 8298403400 | 45400 | 45450 | 45450 | 45400 | 207 |
| 412 | 20241128 | 114100 | 8289000400 | 45450 | 45400 | 45450 | 45400 | 67 |
| 413 | 20241128 | 114000 | 8285955350 | 45400 | 45400 | 45450 | 45350 | 210 |
| 414 | 20241128 | 113900 | 8276414600 | 45400 | 45350 | 45400 | 45300 | 303 |
| 415 | 20241128 | 113800 | 8262671200 | 45350 | 45400 | 45450 | 45350 | 257 |
| 416 | 20241128 | 113700 | 8251006450 | 45450 | 45400 | 45450 | 45350 | 176 |
| 417 | 20241128 | 113600 | 8243016050 | 45500 | 45350 | 45500 | 45300 | 506 |
| 418 | 20241128 | 113500 | 8220077600 | 45350 | 45450 | 45450 | 45350 | 1067 |
| 419 | 20241128 | 113400 | 8171608950 | 45450 | 45450 | 45600 | 45450 | 440 |
| 420 | 20241128 | 113300 | 8151592950 | 45550 | 45650 | 45650 | 45550 | 803 |
| 421 | 20241128 | 113200 | 8115002700 | 45650 | 45400 | 45650 | 45400 | 7843 |
| 422 | 20241128 | 113100 | 7758907050 | 45400 | 45400 | 45400 | 45400 | 138 |
| 423 | 20241128 | 113000 | 7752641850 | 45350 | 45400 | 45400 | 45350 | 149 |
| 424 | 20241128 | 112900 | 7745880600 | 45400 | 45400 | 45400 | 45350 | 876 |
| 425 | 20241128 | 112800 | 7706112850 | 45400 | 45400 | 45400 | 45350 | 303 |
| 426 | 20241128 | 112700 | 7692360300 | 45400 | 45400 | 45400 | 45400 | 270 |
| 427 | 20241128 | 112600 | 7680102300 | 45400 | 45350 | 45400 | 45350 | 201 |
| 428 | 20241128 | 112500 | 7670981900 | 45300 | 45300 | 45400 | 45250 | 344 |
| 429 | 20241128 | 112400 | 7655409450 | 45400 | 45300 | 45400 | 45250 | 776 |
| 430 | 20241128 | 112300 | 7620227450 | 45300 | 45350 | 45350 | 45250 | 470 |
| 431 | 20241128 | 112200 | 7598935900 | 45350 | 45400 | 45400 | 45300 | 241 |
| 432 | 20241128 | 112100 | 7588005200 | 45400 | 45350 | 45400 | 45350 | 132 |
| 433 | 20241128 | 112000 | 7582015450 | 45400 | 45350 | 45400 | 45350 | 70 |
| 434 | 20241128 | 111900 | 7578837550 | 45400 | 45400 | 45400 | 45350 | 289 |
| 435 | 20241128 | 111800 | 7565725500 | 45400 | 45350 | 45400 | 45350 | 122 |
| 436 | 20241128 | 111700 | 7560192250 | 45350 | 45300 | 45400 | 45300 | 388 |
| 437 | 20241128 | 111600 | 7542613550 | 45350 | 45350 | 45400 | 45300 | 282 |
| 438 | 20241128 | 111500 | 7529827150 | 45350 | 45300 | 45350 | 45250 | 199 |
| 439 | 20241128 | 111400 | 7520813100 | 45250 | 45300 | 45400 | 45200 | 247 |
| 440 | 20241128 | 111300 | 7509635100 | 45350 | 45400 | 45400 | 45300 | 294 |
| 441 | 20241128 | 111200 | 7496301950 | 45400 | 45400 | 45400 | 45400 | 385 |
| 442 | 20241128 | 111100 | 7478822950 | 45400 | 45250 | 45400 | 45250 | 53 |
| 443 | 20241128 | 111000 | 7476419250 | 45250 | 45300 | 45350 | 45250 | 321 |
| 444 | 20241128 | 110900 | 7461883550 | 45350 | 45400 | 45400 | 45300 | 293 |
| 445 | 20241128 | 110800 | 7448607600 | 45400 | 45400 | 45400 | 45300 | 142 |
| 446 | 20241128 | 110700 | 7442164900 | 45300 | 45350 | 45400 | 45250 | 2437 |
| 447 | 20241128 | 110600 | 7331571950 | 45350 | 45250 | 45350 | 45250 | 139 |
| 448 | 20241128 | 110500 | 7325275400 | 45250 | 45350 | 45350 | 45250 | 264 |
| 449 | 20241128 | 110400 | 7313321750 | 45300 | 45300 | 45350 | 45200 | 559 |
| 450 | 20241128 | 110300 | 7288029300 | 45350 | 45350 | 45400 | 45350 | 233 |
| 451 | 20241128 | 110200 | 7277459300 | 45350 | 45200 | 45400 | 45200 | 801 |
| 452 | 20241128 | 110100 | 7241150350 | 45200 | 45250 | 45300 | 45200 | 137 |
| 453 | 20241128 | 110000 | 7234950750 | 45200 | 45500 | 45500 | 45200 | 1491 |
| 454 | 20241128 | 105900 | 7167344900 | 45350 | 45050 | 45550 | 44900 | 10615 |
| 455 | 20241128 | 105800 | 6689235800 | 45050 | 45250 | 45250 | 45050 | 1732 |
| 456 | 20241128 | 105700 | 6611012850 | 45250 | 45350 | 45400 | 45250 | 2707 |
| 457 | 20241128 | 105600 | 6488443700 | 45300 | 45300 | 45500 | 45300 | 976 |
| 458 | 20241128 | 105500 | 6444212950 | 45300 | 45400 | 45550 | 45250 | 963 |
| 459 | 20241128 | 105400 | 6400568550 | 45500 | 45400 | 45600 | 45350 | 415 |
| 460 | 20241128 | 105300 | 6381714900 | 45500 | 45300 | 45600 | 45250 | 1682 |
| 461 | 20241128 | 105200 | 6305528150 | 45300 | 45400 | 45400 | 45250 | 796 |
| 462 | 20241128 | 105100 | 6269452000 | 45400 | 45600 | 45600 | 45300 | 7796 |
| 463 | 20241128 | 105000 | 5915276500 | 45650 | 45800 | 45800 | 45650 | 430 |
| 464 | 20241128 | 104900 | 5895641800 | 45800 | 45900 | 45900 | 45650 | 402 |
| 465 | 20241128 | 104800 | 5877263900 | 45900 | 45800 | 45900 | 45800 | 393 |
| 466 | 20241128 | 104700 | 5859262750 | 45900 | 45700 | 45950 | 45650 | 634 |
| 467 | 20241128 | 104600 | 5830207150 | 45750 | 45650 | 45750 | 45650 | 75 |
| 468 | 20241128 | 104500 | 5826780050 | 45650 | 45600 | 45650 | 45550 | 295 |
| 469 | 20241128 | 104400 | 5813329250 | 45600 | 45600 | 45650 | 45600 | 215 |
| 470 | 20241128 | 104300 | 5803520950 | 45650 | 45650 | 45750 | 45550 | 1763 |
| 471 | 20241128 | 104200 | 5723159000 | 45650 | 45650 | 45700 | 45650 | 152 |
| 472 | 20241128 | 104100 | 5716219450 | 45650 | 45650 | 45650 | 45600 | 191 |
| 473 | 20241128 | 104000 | 5707505400 | 45600 | 45650 | 45650 | 45600 | 124 |
| 474 | 20241128 | 103900 | 5701846350 | 45600 | 45750 | 45800 | 45600 | 1875 |
| 475 | 20241128 | 103800 | 5616167150 | 45750 | 45850 | 45850 | 45750 | 428 |
| 476 | 20241128 | 103700 | 5596576350 | 45850 | 45850 | 45850 | 45800 | 221 |
| 477 | 20241128 | 103600 | 5586446750 | 45850 | 45800 | 45900 | 45750 | 146 |
| 478 | 20241128 | 103500 | 5579759900 | 45750 | 45900 | 45950 | 45750 | 1438 |
| 479 | 20241128 | 103400 | 5513853850 | 45950 | 45900 | 46000 | 45850 | 385 |
| 480 | 20241128 | 103300 | 5496184100 | 45900 | 46000 | 46000 | 45900 | 691 |
| 481 | 20241128 | 103200 | 5464437300 | 45950 | 46000 | 46150 | 45950 | 613 |
| 482 | 20241128 | 103100 | 5436249000 | 46000 | 46150 | 46150 | 46000 | 387 |
| 483 | 20241128 | 103000 | 5418428850 | 46150 | 46150 | 46150 | 46100 | 432 |
| 484 | 20241128 | 102900 | 5398512550 | 46100 | 46150 | 46150 | 46100 | 159 |
| 485 | 20241128 | 102800 | 5391174750 | 46150 | 46150 | 46200 | 46150 | 231 |
| 486 | 20241128 | 102700 | 5380507550 | 46150 | 46200 | 46200 | 46100 | 348 |
| 487 | 20241128 | 102600 | 5364456450 | 46150 | 46200 | 46200 | 46150 | 417 |
| 488 | 20241128 | 102500 | 5345210750 | 46200 | 46250 | 46250 | 46150 | 104 |
| 489 | 20241128 | 102400 | 5340407800 | 46250 | 46250 | 46250 | 46150 | 589 |
| 490 | 20241128 | 102300 | 5313191650 | 46250 | 46250 | 46250 | 46250 | 18 |
| 491 | 20241128 | 102200 | 5312359150 | 46250 | 46350 | 46400 | 46250 | 655 |
| 492 | 20241128 | 102100 | 5282058450 | 46350 | 46400 | 46400 | 46350 | 156 |
| 493 | 20241128 | 102000 | 5274826000 | 46400 | 46400 | 46400 | 46200 | 1634 |
| 494 | 20241128 | 101900 | 5199287200 | 46400 | 46450 | 46450 | 46400 | 145 |
| 495 | 20241128 | 101800 | 5192556450 | 46400 | 46200 | 46400 | 46150 | 386 |
| 496 | 20241128 | 101700 | 5174665700 | 46200 | 46300 | 46400 | 46150 | 621 |
| 497 | 20241128 | 101600 | 5145911150 | 46100 | 46100 | 46300 | 46050 | 1817 |
| 498 | 20241128 | 101500 | 5061926000 | 46100 | 46150 | 46150 | 46100 | 713 |
| 499 | 20241128 | 101400 | 5029052400 | 46150 | 46200 | 46250 | 46150 | 210 |
| 500 | 20241128 | 101300 | 5019350050 | 46150 | 46400 | 46400 | 46100 | 1593 |
| 501 | 20241128 | 101200 | 4945670550 | 46400 | 46400 | 46400 | 46350 | 330 |
| 502 | 20241128 | 101100 | 4930366450 | 46400 | 46350 | 46450 | 46350 | 168 |
| 503 | 20241128 | 101000 | 4922574350 | 46350 | 46500 | 46550 | 46350 | 750 |
| 504 | 20241128 | 100900 | 4887736100 | 46550 | 46400 | 46600 | 46400 | 2300 |
| 505 | 20241128 | 100800 | 4780766150 | 46400 | 46300 | 46400 | 46250 | 1012 |
| 506 | 20241128 | 100700 | 4733845450 | 46300 | 46200 | 46300 | 46200 | 108 |
| 507 | 20241128 | 100600 | 4728850900 | 46150 | 46250 | 46300 | 46050 | 857 |
| 508 | 20241128 | 100500 | 4689231050 | 46250 | 46200 | 46250 | 46200 | 261 |
| 509 | 20241128 | 100400 | 4677164600 | 46200 | 46050 | 46200 | 46050 | 541 |
| 510 | 20241128 | 100300 | 4652191500 | 46100 | 46050 | 46100 | 46050 | 253 |
| 511 | 20241128 | 100200 | 4640539700 | 46050 | 46100 | 46150 | 46050 | 471 |
| 512 | 20241128 | 100100 | 4618846400 | 46100 | 46050 | 46150 | 46000 | 514 |
| 513 | 20241128 | 100000 | 4595173750 | 46100 | 46050 | 46100 | 46000 | 259 |
| 514 | 20241128 | 095900 | 4583253200 | 46000 | 46150 | 46150 | 46000 | 1698 |
| 515 | 20241128 | 095800 | 4504965300 | 46150 | 46200 | 46200 | 46150 | 178 |
| 516 | 20241128 | 095700 | 4496747850 | 46250 | 46200 | 46300 | 46200 | 225 |
| 517 | 20241128 | 095600 | 4486343450 | 46250 | 46300 | 46350 | 46250 | 304 |
| 518 | 20241128 | 095500 | 4472273550 | 46300 | 46250 | 46350 | 46250 | 1004 |
| 519 | 20241128 | 095400 | 4425800650 | 46250 | 46150 | 46250 | 46150 | 496 |
| 520 | 20241128 | 095300 | 4402895200 | 46150 | 46150 | 46150 | 46000 | 243 |
| 521 | 20241128 | 095200 | 4391684500 | 46200 | 46100 | 46250 | 46050 | 1312 |
| 522 | 20241128 | 095100 | 4331160550 | 45900 | 45900 | 46050 | 45850 | 1120 |
| 523 | 20241128 | 095000 | 4279758750 | 45900 | 45900 | 45900 | 45800 | 169 |
| 524 | 20241128 | 094900 | 4272013600 | 45850 | 45700 | 45850 | 45700 | 282 |
| 525 | 20241128 | 094800 | 4259103900 | 45700 | 45800 | 45800 | 45700 | 747 |
| 526 | 20241128 | 094700 | 4224938800 | 45750 | 45800 | 45800 | 45650 | 534 |
| 527 | 20241128 | 094600 | 4200537100 | 45800 | 45900 | 45900 | 45800 | 480 |
| 528 | 20241128 | 094500 | 4178549150 | 45800 | 45500 | 45900 | 45500 | 514 |
| 529 | 20241128 | 094400 | 4155109550 | 45500 | 46000 | 46000 | 45500 | 2710 |
| 530 | 20241128 | 094300 | 4031241150 | 45950 | 45950 | 46000 | 45900 | 290 |
| 531 | 20241128 | 094200 | 4017917700 | 45950 | 46000 | 46100 | 45900 | 1030 |
| 532 | 20241128 | 094100 | 3970543450 | 46000 | 46250 | 46250 | 46000 | 366 |
| 533 | 20241128 | 094000 | 3953678300 | 46250 | 46350 | 46350 | 46200 | 594 |
| 534 | 20241128 | 093900 | 3926186950 | 46300 | 46200 | 46300 | 46200 | 894 |
| 535 | 20241128 | 093800 | 3884850700 | 46200 | 46300 | 46300 | 46150 | 631 |
| 536 | 20241128 | 093700 | 3855675550 | 46300 | 46250 | 46350 | 46250 | 663 |
| 537 | 20241128 | 093600 | 3824980650 | 46250 | 46050 | 46250 | 45850 | 3130 |
| 538 | 20241128 | 093500 | 3680561550 | 46050 | 46050 | 46100 | 45800 | 325 |
| 539 | 20241128 | 093400 | 3665605000 | 46050 | 45750 | 46050 | 45700 | 2334 |
| 540 | 20241128 | 093300 | 3558476700 | 45550 | 45600 | 45750 | 45550 | 1685 |
| 541 | 20241128 | 093200 | 3481606750 | 45700 | 45650 | 45800 | 45550 | 1370 |
| 542 | 20241128 | 093100 | 3419148850 | 45800 | 45750 | 45800 | 45550 | 1602 |
| 543 | 20241128 | 093000 | 3346083550 | 45750 | 45650 | 45900 | 45650 | 1161 |
| 544 | 20241128 | 092900 | 3293074650 | 45650 | 45700 | 45900 | 45650 | 531 |
| 545 | 20241128 | 092800 | 3268805900 | 45700 | 45750 | 46000 | 45600 | 1377 |
| 546 | 20241128 | 092700 | 3205862200 | 45750 | 45950 | 46000 | 45750 | 409 |
| 547 | 20241128 | 092600 | 3187135250 | 45900 | 45850 | 45900 | 45750 | 469 |
| 548 | 20241128 | 092500 | 3165635800 | 45850 | 45950 | 46000 | 45800 | 566 |
| 549 | 20241128 | 092400 | 3139674500 | 45950 | 46050 | 46100 | 45950 | 833 |
| 550 | 20241128 | 092300 | 3101339750 | 46050 | 45900 | 46050 | 45850 | 865 |
| 551 | 20241128 | 092200 | 3061539600 | 45900 | 45600 | 45900 | 45600 | 407 |
| 552 | 20241128 | 092100 | 3042899000 | 45750 | 45500 | 45750 | 45500 | 965 |
| 553 | 20241128 | 092000 | 2998909250 | 45700 | 45550 | 45800 | 45450 | 2638 |
| 554 | 20241128 | 091900 | 2878714150 | 45600 | 45700 | 45800 | 45500 | 2274 |
| 555 | 20241128 | 091800 | 2774949400 | 45700 | 46000 | 46000 | 45700 | 1420 |
| 556 | 20241128 | 091700 | 2709837600 | 45950 | 45950 | 46000 | 45900 | 1595 |
| 557 | 20241128 | 091600 | 2636531650 | 46000 | 46050 | 46050 | 45950 | 804 |
| 558 | 20241128 | 091500 | 2599573600 | 46050 | 46250 | 46350 | 45950 | 2119 |
| 559 | 20241128 | 091400 | 2501898650 | 46250 | 45950 | 46250 | 45900 | 1972 |
| 560 | 20241128 | 091300 | 2411081800 | 45950 | 46000 | 46000 | 45900 | 902 |
| 561 | 20241128 | 091200 | 2369628100 | 45900 | 45850 | 46050 | 45850 | 1366 |
| 562 | 20241128 | 091100 | 2306884850 | 46000 | 45650 | 46000 | 45500 | 4383 |
| 563 | 20241128 | 091000 | 2106130450 | 45650 | 45900 | 46000 | 45650 | 2177 |
| 564 | 20241128 | 090900 | 2006531550 | 45850 | 45550 | 45850 | 45400 | 2057 |
| 565 | 20241128 | 090800 | 1912676950 | 45650 | 45450 | 45750 | 45400 | 1593 |
| 566 | 20241128 | 090700 | 1840025550 | 45450 | 45600 | 45700 | 45450 | 3469 |
| 567 | 20241128 | 090600 | 1681908400 | 45600 | 45600 | 45800 | 45550 | 1357 |
| 568 | 20241128 | 090500 | 1619994950 | 45600 | 46000 | 46050 | 45600 | 2544 |
| 569 | 20241128 | 090400 | 1503676800 | 46100 | 45800 | 46200 | 45750 | 2492 |
| 570 | 20241128 | 090300 | 1389323850 | 45800 | 45350 | 46050 | 45350 | 2875 |
| 571 | 20241128 | 090200 | 1257450300 | 45350 | 45200 | 45650 | 45100 | 3192 |
| 572 | 20241128 | 090100 | 1112677150 | 45100 | 45200 | 46000 | 45100 | 7580 |
| 573 | 20241128 | 090000 | 768040700 | 45350 | 46750 | 46750 | 44300 | 16396 |